Stocks
Report
Enter keywords…
Guide
Account Opening

Historical Data

Security code

Filter by date

-
Date Closing price (thousand VND) Change Matching transactions Negotiated transactions Opening price (thousand VND)
Volume Value (million VND) Volume Value (million VND) Reference price Ceiling Exchange
10/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
09/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
08/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
05/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
04/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
03/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
02/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
01/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
29/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
28/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
26/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
25/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
22/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
21/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
20/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
19/05/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
18/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
15/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
14/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
13/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
12/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
11/05/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
08/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
07/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
06/05/2026 11,200 -0.1 (-0.88%) 100 1.12 0 0 11,300 12,400 10,200
05/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
04/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
29/04/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,200 10,800
28/04/2026 12,000 0 (0%) 47 0.57 0 0 12,000 13,200 10,800
24/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
23/04/2026 12,000 0 (0%) 45 0.49 0 0 12,000 13,200 10,800
22/04/2026 12,000 0 (0%) 10 0.11 0 0 12,000 13,200 10,800
21/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
16/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/04/2026 12,000 0 (0%) 3 0.03 0 0 12,000 13,200 10,800
13/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
09/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
08/04/2026 12,000 0 (0%) 2 0.02 0 0 12,000 13,200 10,800
07/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
06/04/2026 12,000 0 (0%) 60 0.65 0 0 12,000 13,200 10,800
03/04/2026 12,000 -0.2 (-1.64%) 100 1.2 0 0 12,200 13,400 11,000
02/04/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
01/04/2026 12,200 0.2 (1.67%) 1,000 12 0 0 12,000 13,200 10,800
31/03/2026 12,000 1 (9.09%) 100 1.2 0 0 11,000 12,100 9,900
30/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
27/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
26/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
25/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/03/2026 11,000 0 (0%) 2,000 21.78 0 0 11,000 12,100 9,900
23/03/2026 11,000 -0.9 (-7.56%) 1,700 18.7 0 0 11,900 13,000 10,800
20/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
19/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
18/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
17/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
16/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
13/03/2026 11,900 0 (0%) 6 0.07 0 0 11,900 13,000 10,800
12/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
11/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
10/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
09/03/2026 11,900 -0.1 (-0.83%) 201 2.39 0 0 12,000 13,200 10,800
06/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/03/2026 12,000 0 (0%) 3,800 45.6 0 0 12,000 13,200 10,800
03/03/2026 12,000 0 (0%) 112 1.36 0 0 12,000 13,200 10,800
02/03/2026 12,000 0 (0%) 400 4.75 0 0 12,000 13,200 10,800
27/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
26/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/02/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,200 10,800
23/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
13/02/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,200 10,800
12/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
09/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
06/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
03/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
02/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/01/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,200 10,800
28/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
26/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
23/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/01/2026 12,000 0 (0%) 1,000 12 0 0 12,000 13,200 10,800
21/01/2026 12,000 1 (9.09%) 901 10.81 0 0 11,000 12,100 9,900
20/01/2026 11,000 0 (0%) 13 0.14 0 0 11,000 12,100 9,900
19/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/01/2026 11,000 0.6 (5.77%) 100 1.1 0 0 10,400 11,400 9,400
15/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
14/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
13/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
12/01/2026 10,400 0.4 (4%) 1,000 10.4 0 0 10,000 11,000 9,000
09/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
08/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/01/2026 10,000 -0.4 (-3.85%) 11,300 115.7 0 0 10,400 11,400 9,400
06/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
05/01/2026 10,400 0 (0%) 7 0.07 0 0 10,400 11,400 9,400
31/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
30/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
29/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
26/12/2025 10,400 0 (0%) 400 4.16 0 0 10,400 11,400 9,400
25/12/2025 10,400 -1.1 (-9.57%) 300 3.12 0 0 11,500 12,600 10,400
24/12/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
23/12/2025 11,500 0.4 (3.6%) 800 8.45 0 0 11,100 12,200 10,000
22/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
19/12/2025 11,100 0 (0%) 13 0.13 0 0 11,100 12,200 10,000
18/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
17/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
16/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
15/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
12/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
11/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
10/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
Short link